Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,33%	0,03	9,16	9,13	9,12	9,35	38K	29
25/07/2024	-1,83%	-0,17	9,13	9,33	9,12	9,33	27K	19
24/07/2024	0,00%	0,00	9,30	9,34	9,25	9,50	42K	18
23/07/2024	0,65%	0,06	9,30	9,35	9,29	9,35	34K	6
22/07/2024	-2,33%	-0,22	9,24	9,50	9,24	9,50	126K	54
19/07/2024	0,85%	0,08	9,46	9,67	9,40	9,99	22K	19
18/07/2024	-1,26%	-0,12	9,38	9,50	9,37	9,59	50K	33
17/07/2024	1,17%	0,11	9,50	9,55	9,30	9,55	46K	34
16/07/2024	4,80%	0,43	9,39	9,65	9,28	10,34	251K	157
15/07/2024	-3,14%	-0,29	8,96	9,54	8,90	9,54	102K	63
12/07/2024	4,88%	0,43	9,25	8,98	8,91	9,73	228K	133
11/07/2024	-0,68%	-0,06	8,82	8,88	8,76	8,90	58K	29
10/07/2024	1,49%	0,13	8,88	8,75	8,75	9,00	39K	14
09/07/2024	0,23%	0,02	8,75	8,75	8,75	8,75	875	1
08/07/2024	0,23%	0,02	8,73	8,75	8,66	8,75	8K	6
05/07/2024	-0,23%	-0,02	8,71	8,72	8,69	8,76	34K	15
04/07/2024	-0,57%	-0,05	8,73	8,78	8,70	8,78	16K	9
03/07/2024	0,69%	0,06	8,78	8,72	8,70	8,78	7K	7
02/07/2024	0,93%	0,08	8,72	8,69	8,64	8,88	28K	22
01/07/2024	-2,48%	-0,22	8,64	8,86	8,56	8,89	46K	31
28/06/2024	-0,11%	-0,01	8,86	8,87	8,83	8,89	10K	10
27/06/2024	0,11%	0,01	8,87	8,86	8,80	8,87	7K	8
26/06/2024	-0,78%	-0,07	8,86	8,97	8,75	8,97	18K	18
25/06/2024	0,34%	0,03	8,93	8,93	8,93	9,05	37K	15
24/06/2024	1,48%	0,13	8,90	8,78	8,78	9,12	66K	31
21/06/2024	2,45%	0,21	8,77	8,79	8,72	8,82	31K	20
20/06/2024	-4,46%	-0,40	8,56	8,95	8,56	8,95	137K	62
19/06/2024	-0,22%	-0,02	8,96	9,10	8,93	9,39	25K	20
18/06/2024	0,90%	0,08	8,98	9,10	8,95	9,19	10K	8
17/06/2024	-1,11%	-0,10	8,90	9,19	8,90	9,20	8K	8
14/06/2024	-2,17%	-0,20	9,00	9,05	8,86	9,45	49K	47
13/06/2024	-0,97%	-0,09	9,20	9,11	9,11	9,20	4K	4
12/06/2024	0,76%	0,07	9,29	9,46	8,85	9,46	76K	31
11/06/2024	-1,18%	-0,11	9,22	9,11	9,10	9,22	4K	4
10/06/2024	4,60%	0,41	9,33	8,96	8,96	9,49	37K	28
07/06/2024	-0,56%	-0,05	8,92	8,96	8,92	9,00	4K	4
06/06/2024	0,22%	0,02	8,97	9,02	8,97	9,02	20K	14
05/06/2024	-3,66%	-0,34	8,95	9,29	8,95	9,29	30K	18
04/06/2024	-1,38%	-0,13	9,29	9,10	9,10	9,29	2K	2
03/06/2024	5,61%	0,50	9,42	9,00	9,00	9,58	21K	13
31/05/2024	-1,87%	-0,17	8,92	9,14	8,92	9,14	11K	8
29/05/2024	-3,19%	-0,30	9,09	9,03	9,03	9,20	24K	17
28/05/2024	1,40%	0,13	9,39	9,45	9,05	9,69	44K	29
27/05/2024	-0,11%	-0,01	9,26	9,44	9,14	9,67	181K	62
24/05/2024	4,51%	0,40	9,27	8,87	8,71	9,27	89K	50
23/05/2024	-0,89%	-0,08	8,87	8,92	8,86	9,01	29K	16
22/05/2024	0,34%	0,03	8,95	8,98	8,95	9,10	18K	12
21/05/2024	-1,00%	-0,09	8,92	9,01	8,92	9,01	39K	19
20/05/2024	-1,74%	-0,16	9,01	9,00	9,00	9,27	20K	11
17/05/2024	0,55%	0,05	9,17	9,16	9,00	9,36	40K	25
16/05/2024	-2,46%	-0,23	9,12	9,33	9,08	9,44	122K	45
15/05/2024	-0,53%	-0,05	9,35	9,35	9,22	9,35	42K	12
14/05/2024	-0,95%	-0,09	9,40	9,39	9,35	9,49	34K	19
10/05/2024	0,00%	0,00	9,49	9,49	9,40	9,49	6K	4
09/05/2024	-0,52%	-0,05	9,49	9,52	9,37	9,52	65K	12
08/05/2024	-1,65%	-0,16	9,54	9,40	9,40	9,58	49K	18
06/05/2024	-2,02%	-0,20	9,70	9,60	9,60	9,97	12K	10
03/05/2024	0,00%	0,00	9,90	9,90	9,90	9,90	990	1
02/05/2024	0,00%	0,00	9,90	9,80	9,80	9,95	12K	6
29/04/2024	0,71%	0,07	9,90	9,85	9,36	9,98	21K	17
26/04/2024	3,91%	0,37	9,83	9,51	9,50	9,84	11K	10
25/04/2024	-4,83%	-0,48	9,46	9,50	9,46	9,92	13K	10
24/04/2024	1,12%	0,11	9,94	9,65	9,60	9,99	20K	14
23/04/2024	4,24%	0,40	9,83	9,50	9,50	9,99	54K	21
22/04/2024	0,53%	0,05	9,43	9,47	9,42	9,50	11K	10
19/04/2024	-2,09%	-0,20	9,38	9,40	9,35	9,40	5K	5
18/04/2024	0,84%	0,08	9,58	9,48	9,48	9,58	13K	7
17/04/2024	-3,65%	-0,36	9,50	9,54	9,49	9,54	23K	9
16/04/2024	1,65%	0,16	9,86	9,70	9,50	9,86	14K	8
15/04/2024	-2,22%	-0,22	9,70	9,93	9,70	9,93	116K	34
12/04/2024	-3,22%	-0,33	9,92	10,10	9,92	10,10	38K	9
11/04/2024	0,49%	0,05	10,25	10,10	10,09	10,25	13K	9
10/04/2024	-0,78%	-0,08	10,20	10,21	10,20	10,21	4K	4
09/04/2024	-2,19%	-0,23	10,28	10,28	10,26	10,45	8K	8
08/04/2024	1,55%	0,16	10,51	10,20	9,99	10,51	45K	14
05/04/2024	0,19%	0,02	10,35	10,20	10,15	10,35	78K	14
04/04/2024	3,09%	0,31	10,33	10,20	10,20	10,35	146K	27
03/04/2024	-1,57%	-0,16	10,02	10,20	10,02	10,23	13K	5
02/04/2024	-0,10%	-0,01	10,18	10,37	9,99	10,37	25K	13
01/04/2024	1,80%	0,18	10,19	10,00	9,99	10,19	30K	11
28/03/2024	0,20%	0,02	10,01	9,96	9,95	10,01	4K	4
27/03/2024	0,00%	0,00	9,99	10,00	9,99	10,00	22K	8
26/03/2024	-0,60%	-0,06	9,99	10,05	9,99	10,27	118K	33
25/03/2024	-1,95%	-0,20	10,05	10,00	10,00	10,05	10K	3
22/03/2024	0,99%	0,10	10,25	10,27	10,16	10,27	9K	6
21/03/2024	1,00%	0,10	10,15	10,20	10,15	10,20	5K	5
20/03/2024	-1,47%	-0,15	10,05	10,20	10,00	10,20	20K	15
19/03/2024	-1,16%	-0,12	10,20	10,39	10,11	10,39	44K	15
18/03/2024	-3,55%	-0,38	10,32	10,80	10,32	10,80	181K	35
15/03/2024	0,09%	0,01	10,70	10,82	10,63	11,00	88K	31
14/03/2024	2,79%	0,29	10,69	10,60	10,30	10,90	40K	21
13/03/2024	-1,14%	-0,12	10,40	10,75	10,40	10,75	38K	14
12/03/2024	-2,77%	-0,30	10,52	10,61	10,52	10,61	19K	13
11/03/2024	0,93%	0,10	10,82	10,58	10,58	10,82	6K	5
08/03/2024	1,80%	0,19	10,72	10,60	10,49	10,72	37K	17
07/03/2024	-3,31%	-0,36	10,53	11,00	10,50	11,30	149K	68
06/03/2024	0,83%	0,09	10,89	10,90	10,50	10,90	83K	42
05/03/2024	0,00%	0,00	10,80	10,76	10,60	10,80	25K	14
04/03/2024	-4,17%	-0,47	10,80	11,32	10,73	11,32	76K	36
01/03/2024	5,43%	0,58	11,27	10,37	10,30	11,39	68K	37
29/02/2024	0,00%	0,00	10,69	10,69	10,69	10,69	2K	2
28/02/2024	-0,47%	-0,05	10,69	10,50	10,50	10,69	51K	14
27/02/2024	2,29%	0,24	10,74	10,50	10,50	10,74	17K	11
26/02/2024	0,67%	0,07	10,50	10,40	10,40	10,50	16K	3
23/02/2024	-0,19%	-0,02	10,43	10,41	10,37	10,50	70K	21
22/02/2024	0,38%	0,04	10,45	10,21	10,21	10,93	55K	36
21/02/2024	-3,52%	-0,38	10,41	10,78	10,41	10,95	210K	51
20/02/2024	-2,97%	-0,33	10,79	10,83	10,76	10,97	48K	26
19/02/2024	2,87%	0,31	11,12	10,94	10,81	11,15	54K	22
16/02/2024	-0,64%	-0,07	10,81	10,77	10,56	10,85	37K	11
15/02/2024	0,28%	0,03	10,88	10,77	10,77	10,99	23K	15
14/02/2024	-0,46%	-0,05	10,85	11,00	10,85	11,00	8K	5
09/02/2024	-1,45%	-0,16	10,90	11,20	10,80	11,39	50K	25
08/02/2024	-2,04%	-0,23	11,06	11,10	10,96	11,80	166K	68
07/02/2024	1,16%	0,13	11,29	11,30	10,80	11,30	96K	24
06/02/2024	0,54%	0,06	11,16	11,39	10,98	11,39	52K	17
05/02/2024	-1,68%	-0,19	11,10	11,08	11,02	11,10	35K	11
02/02/2024	-1,57%	-0,18	11,29	11,18	11,10	11,33	51K	14
01/02/2024	1,68%	0,19	11,47	11,16	11,16	11,47	20K	6
31/01/2024	-1,23%	-0,14	11,28	11,45	11,28	11,51	64K	26
30/01/2024	-0,70%	-0,08	11,42	11,40	11,25	11,59	43K	16
29/01/2024	-1,54%	-0,18	11,50	11,50	11,42	11,50	32K	11
26/01/2024	1,30%	0,15	11,68	11,68	11,68	11,68	13K	2
25/01/2024	-1,45%	-0,17	11,53	11,55	11,53	11,55	9K	5
24/01/2024	2,09%	0,24	11,70	11,54	11,54	11,70	5K	4
23/01/2024	-2,05%	-0,24	11,46	11,51	11,45	11,70	60K	31
22/01/2024	-1,52%	-0,18	11,70	11,70	11,70	11,70	5K	3
19/01/2024	0,08%	0,01	11,88	11,68	11,68	11,88	11K	7
18/01/2024	0,59%	0,07	11,87	11,77	11,34	11,87	70K	29
17/01/2024	-0,92%	-0,11	11,80	11,80	11,77	11,91	19K	6
16/01/2024	0,08%	0,01	11,91	11,88	11,71	11,91	18K	11
15/01/2024	-1,08%	-0,13	11,90	11,80	11,70	11,90	39K	14
12/01/2024	0,00%	0,00	12,03	12,00	12,00	12,03	6K	3
11/01/2024	-	-	12,03	11,85	11,33	12,04	113K	41

Date,Open,High,Low,Close,Volume
26-Jul-24,9.13,9.35,9.12,9.16,37880
25-Jul-24,9.33,9.33,9.12,9.13,26535
24-Jul-24,9.34,9.50,9.25,9.30,41571
23-Jul-24,9.35,9.35,9.29,9.30,33642
22-Jul-24,9.50,9.50,9.24,9.24,125564
19-Jul-24,9.67,9.99,9.40,9.46,22112
18-Jul-24,9.50,9.59,9.37,9.38,49899
17-Jul-24,9.55,9.55,9.30,9.50,46074
16-Jul-24,9.65,10.34,9.28,9.39,251203
15-Jul-24,9.54,9.54,8.90,8.96,101803
12-Jul-24,8.98,9.73,8.91,9.25,228057
11-Jul-24,8.88,8.90,8.76,8.82,57649
10-Jul-24,8.75,9.00,8.75,8.88,39021
09-Jul-24,8.75,8.75,8.75,8.75,875
08-Jul-24,8.75,8.75,8.66,8.73,7838
05-Jul-24,8.72,8.76,8.69,8.71,33966
04-Jul-24,8.78,8.78,8.70,8.73,15725
03-Jul-24,8.72,8.78,8.70,8.78,6985
02-Jul-24,8.69,8.88,8.64,8.72,28053
01-Jul-24,8.86,8.89,8.56,8.64,46253
28-Jun-24,8.87,8.89,8.83,8.86,9736
27-Jun-24,8.86,8.87,8.80,8.87,7082
26-Jun-24,8.97,8.97,8.75,8.86,17681
25-Jun-24,8.93,9.05,8.93,8.93,36763
24-Jun-24,8.78,9.12,8.78,8.90,65571
21-Jun-24,8.79,8.82,8.72,8.77,30662
20-Jun-24,8.95,8.95,8.56,8.56,137271
19-Jun-24,9.10,9.39,8.93,8.96,25402
18-Jun-24,9.10,9.19,8.95,8.98,9917
17-Jun-24,9.19,9.20,8.90,8.90,8100
14-Jun-24,9.05,9.45,8.86,9.00,49000
13-Jun-24,9.11,9.20,9.11,9.20,3661
12-Jun-24,9.46,9.46,8.85,9.29,75511
11-Jun-24,9.11,9.22,9.10,9.22,3655
10-Jun-24,8.96,9.49,8.96,9.33,36679
07-Jun-24,8.96,9.00,8.92,8.92,4472
06-Jun-24,9.02,9.02,8.97,8.97,19768
05-Jun-24,9.29,9.29,8.95,8.95,29827
04-Jun-24,9.10,9.29,9.10,9.29,1839
03-Jun-24,9.00,9.58,9.00,9.42,21103
31-May-24,9.14,9.14,8.92,8.92,10822
29-May-24,9.03,9.20,9.03,9.09,24486
28-May-24,9.45,9.69,9.05,9.39,43882
27-May-24,9.44,9.67,9.14,9.26,180886
24-May-24,8.87,9.27,8.71,9.27,89333
23-May-24,8.92,9.01,8.86,8.87,29389
22-May-24,8.98,9.10,8.95,8.95,17957
21-May-24,9.01,9.01,8.92,8.92,39296
20-May-24,9.00,9.27,9.00,9.01,20121
17-May-24,9.16,9.36,9.00,9.17,39800
16-May-24,9.33,9.44,9.08,9.12,121858
15-May-24,9.35,9.35,9.22,9.35,41874
14-May-24,9.39,9.49,9.35,9.40,33856
10-May-24,9.49,9.49,9.40,9.49,5684
09-May-24,9.52,9.52,9.37,9.49,65330
08-May-24,9.40,9.58,9.40,9.54,49024
06-May-24,9.60,9.97,9.60,9.70,11707
03-May-24,9.90,9.90,9.90,9.90,990
02-May-24,9.80,9.95,9.80,9.90,11875
29-Apr-24,9.85,9.98,9.36,9.90,20532
26-Apr-24,9.51,9.84,9.50,9.83,10647
25-Apr-24,9.50,9.92,9.46,9.46,13399
24-Apr-24,9.65,9.99,9.60,9.94,19648
23-Apr-24,9.50,9.99,9.50,9.83,54294
22-Apr-24,9.47,9.50,9.42,9.43,11324
19-Apr-24,9.40,9.40,9.35,9.38,4686
18-Apr-24,9.48,9.58,9.48,9.58,13299
17-Apr-24,9.54,9.54,9.49,9.50,22807
16-Apr-24,9.70,9.86,9.50,9.86,14410
15-Apr-24,9.93,9.93,9.70,9.70,115617
12-Apr-24,10.10,10.10,9.92,9.92,38138
11-Apr-24,10.10,10.25,10.09,10.25,13144
10-Apr-24,10.21,10.21,10.20,10.20,4069
09-Apr-24,10.28,10.45,10.26,10.28,8265
08-Apr-24,10.20,10.51,9.99,10.51,44740
05-Apr-24,10.20,10.35,10.15,10.35,77929
04-Apr-24,10.20,10.35,10.20,10.33,146436
03-Apr-24,10.20,10.23,10.02,10.02,13257
02-Apr-24,10.37,10.37,9.99,10.18,25105
01-Apr-24,10.00,10.19,9.99,10.19,30033
28-Mar-24,9.96,10.01,9.95,10.01,3992
27-Mar-24,10.00,10.00,9.99,9.99,21995
26-Mar-24,10.05,10.27,9.99,9.99,118290
25-Mar-24,10.00,10.05,10.00,10.05,10005
22-Mar-24,10.27,10.27,10.16,10.25,9211
21-Mar-24,10.20,10.20,10.15,10.15,5095
20-Mar-24,10.20,10.20,10.00,10.05,20151
19-Mar-24,10.39,10.39,10.11,10.20,44223
18-Mar-24,10.80,10.80,10.32,10.32,181018
15-Mar-24,10.82,11.00,10.63,10.70,87721
14-Mar-24,10.60,10.90,10.30,10.69,40315
13-Mar-24,10.75,10.75,10.40,10.40,38017
12-Mar-24,10.61,10.61,10.52,10.52,18989
11-Mar-24,10.58,10.82,10.58,10.82,6392
08-Mar-24,10.60,10.72,10.49,10.72,36896
07-Mar-24,11.00,11.30,10.50,10.53,148746
06-Mar-24,10.90,10.90,10.50,10.89,82974
05-Mar-24,10.76,10.80,10.60,10.80,24639
04-Mar-24,11.32,11.32,10.73,10.80,76188
01-Mar-24,10.37,11.39,10.30,11.27,68116
29-Feb-24,10.69,10.69,10.69,10.69,2138
28-Feb-24,10.50,10.69,10.50,10.69,50522
27-Feb-24,10.50,10.74,10.50,10.74,16913
26-Feb-24,10.40,10.50,10.40,10.50,15610
23-Feb-24,10.41,10.50,10.37,10.43,69799
22-Feb-24,10.21,10.93,10.21,10.45,55413
21-Feb-24,10.78,10.95,10.41,10.41,209507
20-Feb-24,10.83,10.97,10.76,10.79,47672
19-Feb-24,10.94,11.15,10.81,11.12,53877
16-Feb-24,10.77,10.85,10.56,10.81,36581
15-Feb-24,10.77,10.99,10.77,10.88,22912
14-Feb-24,11.00,11.00,10.85,10.85,7629
09-Feb-24,11.20,11.39,10.80,10.90,49986
08-Feb-24,11.10,11.80,10.96,11.06,165722
07-Feb-24,11.30,11.30,10.80,11.29,96455
06-Feb-24,11.39,11.39,10.98,11.16,51863
05-Feb-24,11.08,11.10,11.02,11.10,35400
02-Feb-24,11.18,11.33,11.10,11.29,51429
01-Feb-24,11.16,11.47,11.16,11.47,20191
31-Jan-24,11.45,11.51,11.28,11.28,64179
30-Jan-24,11.40,11.59,11.25,11.42,43295
29-Jan-24,11.50,11.50,11.42,11.50,32144
26-Jan-24,11.68,11.68,11.68,11.68,12848
25-Jan-24,11.55,11.55,11.53,11.53,9231
24-Jan-24,11.54,11.70,11.54,11.70,4654
23-Jan-24,11.51,11.70,11.45,11.46,60128
22-Jan-24,11.70,11.70,11.70,11.70,4680
19-Jan-24,11.68,11.88,11.68,11.88,10619
18-Jan-24,11.77,11.87,11.34,11.87,70045
17-Jan-24,11.80,11.91,11.77,11.80,18884
16-Jan-24,11.88,11.91,11.71,11.91,17677
15-Jan-24,11.80,11.90,11.70,11.90,38984
12-Jan-24,12.00,12.03,12.00,12.03,6009
11-Jan-24,11.85,12.04,11.33,12.03,113000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB4